Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 61.50
-3.50 (-5.38%)
May 5, 2026, 4:25 PM GMT
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 64.40 | 65.90 | 60.00 | 65.00 | 65.00 | 4.00% | 106,797 |
| Apr 30, 2026 | 62.50 | 65.00 | 60.36 | 62.50 | 62.50 | - | 77,967 |
| Apr 29, 2026 | 62.50 | 65.00 | 60.05 | 62.50 | 62.50 | - | 167,581 |
| Apr 28, 2026 | 68.25 | 72.00 | 56.26 | 62.50 | 62.50 | -9.42% | 495,100 |
| Apr 27, 2026 | 70.07 | 70.00 | 69.00 | 69.00 | 69.00 | -10.97% | 420,403 |
| Apr 24, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 60,936 |
| Apr 23, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | -3.13% | 178,837 |
| Apr 22, 2026 | 74.00 | 85.00 | 70.00 | 80.00 | 80.00 | 8.11% | 259,736 |
| Apr 21, 2026 | 74.90 | 78.00 | 70.00 | 74.00 | 74.00 | 4.23% | 188,115 |
| Apr 20, 2026 | 70.00 | 75.00 | 65.00 | 71.00 | 71.00 | 1.43% | 81,325 |
| Apr 17, 2026 | 61.13 | 74.00 | 61.13 | 70.00 | 70.00 | 12.90% | 274,699 |
| Apr 16, 2026 | 62.00 | 62.67 | 60.00 | 62.00 | 62.00 | - | 29,574 |
| Apr 15, 2026 | 62.00 | 64.00 | 60.55 | 62.00 | 62.00 | - | 23,500 |
| Apr 14, 2026 | 64.00 | 68.00 | 60.00 | 62.00 | 62.00 | -3.13% | 81,510 |
| Apr 13, 2026 | 65.00 | 68.00 | 60.00 | 64.00 | 64.00 | -1.54% | 70,837 |
| Apr 10, 2026 | 65.00 | 67.45 | 64.21 | 65.00 | 65.00 | - | 57,471 |
| Apr 9, 2026 | 65.00 | 68.00 | 63.31 | 65.00 | 65.00 | - | 51,851 |
| Apr 8, 2026 | 60.00 | 65.98 | 60.00 | 65.00 | 65.00 | 8.33% | 157,924 |
| Apr 7, 2026 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | - | 128,453 |
| Apr 2, 2026 | 62.50 | 65.00 | 56.11 | 60.00 | 60.00 | -4.00% | 122,796 |
| Apr 1, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 36,500 |
| Mar 31, 2026 | 60.00 | 64.70 | 58.00 | 62.50 | 62.50 | 2.46% | 423,143 |
| Mar 30, 2026 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 125,418 |
| Mar 27, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 65,417 |
| Mar 26, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 122,660 |
| Mar 25, 2026 | 67.50 | 70.00 | 63.30 | 64.00 | 64.00 | -5.19% | 105,683 |
| Mar 24, 2026 | 70.00 | 70.00 | 65.00 | 67.50 | 67.50 | - | 34,653 |
| Mar 23, 2026 | 65.03 | 68.20 | 65.03 | 67.50 | 67.50 | -2.17% | 59,917 |
| Mar 20, 2026 | 70.00 | 69.70 | 65.00 | 69.00 | 69.00 | -1.43% | 47,070 |
| Mar 19, 2026 | 71.50 | 75.00 | 68.00 | 70.00 | 70.00 | -3.45% | 24,981 |
| Mar 18, 2026 | 68.70 | 75.00 | 68.70 | 72.50 | 72.50 | 1.40% | 87,007 |
| Mar 17, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 52,188 |
| Mar 16, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,499 |
| Mar 13, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 15,378 |
| Mar 12, 2026 | 71.50 | 71.88 | 69.05 | 71.50 | 71.50 | - | 36,071 |
| Mar 11, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,583 |
| Mar 10, 2026 | 71.50 | 75.00 | 68.77 | 71.50 | 71.50 | - | 56,896 |
| Mar 9, 2026 | 72.50 | 75.00 | 68.50 | 71.50 | 71.50 | -1.38% | 169,532 |
| Mar 6, 2026 | 72.50 | 75.00 | 70.17 | 72.50 | 72.50 | - | 72,100 |
| Mar 5, 2026 | 74.00 | 78.00 | 70.17 | 72.50 | 72.50 | -2.03% | 80,819 |
| Mar 4, 2026 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 27,099 |
| Mar 3, 2026 | 76.50 | 78.00 | 71.51 | 74.00 | 74.00 | -3.27% | 134,363 |
| Mar 2, 2026 | 78.00 | 80.00 | 75.00 | 76.50 | 76.50 | -4.38% | 61,868 |
| Feb 27, 2026 | 81.00 | 85.00 | 77.00 | 80.00 | 80.00 | -1.23% | 153,155 |
| Feb 26, 2026 | 81.00 | 85.00 | 77.67 | 81.00 | 81.00 | - | 67,999 |
| Feb 25, 2026 | 76.50 | 82.89 | 75.23 | 81.00 | 81.00 | 5.88% | 81,625 |
| Feb 24, 2026 | 74.00 | 74.00 | 74.00 | 76.50 | 76.50 | - | 65,664 |
| Feb 23, 2026 | 77.50 | 80.00 | 75.55 | 76.50 | 76.50 | -1.29% | 61,770 |
| Feb 20, 2026 | 77.50 | 80.00 | 76.88 | 77.50 | 77.50 | - | 16,298 |
| Feb 19, 2026 | 76.50 | 80.00 | 73.00 | 77.50 | 77.50 | 1.31% | 103,597 |